Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.053 2.088 2.053 2.079 217,068 +0.03(+1.27%)
Jul 28, 2022 2.027 2.053 2.014 2.053 540,386 +0.03(+1.72%)
Jul 27, 2022 1.993 2.027 1.984 2.019 333,373 +0.03(+1.30%)
Jul 26, 2022 2.001 2.019 1.984 1.993 285,952 -0.03(-1.29%)
Jul 25, 2022 2.019 2.032 2.010 2.019 206,688 +0.00(+0.00%)
Jul 22, 2022 2.027 2.036 2.001 2.019 354,247 +0.00(+0.00%)
Jul 21, 2022 1.993 2.027 1.988 2.019 436,602 +0.03(+1.75%)
Jul 20, 2022 1.975 2.001 1.967 1.984 599,086 +0.01(+0.44%)
Jul 19, 2022 1.949 1.975 1.941 1.975 637,525 +0.04(+2.24%)
Jul 18, 2022 1.949 1.967 1.932 1.932 776,465 -0.01(-0.45%)
Jul 15, 2022 1.941 1.949 1.932 1.941 226,656 +0.01(+0.45%)
Jul 14, 2022 1.932 1.949 1.915 1.932 325,133 -0.02(-0.89%)
Jul 13, 2022 1.923 1.949 1.923 1.949 222,440 +0.00(+0.00%)
Jul 12, 2022 1.932 1.958 1.932 1.949 105,273 +0.01(+0.45%)
Jul 11, 2022 1.967 1.967 1.923 1.941 234,044 -0.02(-0.89%)
Jul 08, 2022 1.941 1.958 1.923 1.958 502,267 +0.01(+0.44%)
Jul 07, 2022 1.941 1.957 1.932 1.949 323,572 +0.01(+0.45%)
Jul 06, 2022 1.941 1.941 1.923 1.941 363,596 +0.02(+0.83%)
Jul 05, 2022 1.976 1.976 1.916 1.925 644,533 -0.03(-1.75%)
Jul 01, 2022 1.942 1.963 1.933 1.959 267,482 +0.01(+0.44%)
Jun 30, 2022 1.916 1.951 1.899 1.951 417,520 +0.02(+0.89%)
Jun 29, 2022 1.933 1.942 1.895 1.933 1,279,630 -0.01(-0.44%)
Jun 28, 2022 1.968 1.985 1.925 1.942 552,954 -0.02(-0.88%)
Jun 27, 2022 1.976 1.976 1.951 1.959 655,767 -0.01(-0.44%)
Jun 24, 2022 1.951 1.994 1.945 1.968 310,164 +0.02(+0.88%)
Jun 23, 2022 1.959 1.959 1.925 1.951 494,103 +0.02(+0.89%)
Jun 22, 2022 1.933 1.958 1.921 1.933 568,159 -0.01(-0.44%)
Jun 21, 2022 1.951 1.959 1.916 1.942 811,270 +0.00(+0.00%)
Jun 17, 2022 1.925 1.950 1.899 1.942 520,001 +0.03(+1.80%)
Jun 16, 2022 1.968 1.968 1.886 1.908 982,605 -0.08(-3.90%)
Jun 15, 2022 1.968 1.994 1.959 1.985 795,541 +0.04(+2.21%)
Jun 14, 2022 1.951 1.985 1.933 1.942 773,265 -0.02(-0.88%)
Jun 13, 2022 2.019 2.019 1.933 1.959 630,625 -0.08(-3.80%)
Jun 10, 2022 2.079 2.105 2.032 2.037 560,968 -0.04(-2.07%)
Jun 09, 2022 2.122 2.131 2.071 2.079 205,763 -0.05(-2.42%)
Jun 08, 2022 2.157 2.157 2.105 2.131 257,029 -0.02(-0.80%)
Jun 07, 2022 2.140 2.148 2.122 2.148 182,843 +0.02(+1.15%)
Jun 06, 2022 2.149 2.158 2.124 2.124 144,269 -0.02(-0.80%)
Jun 03, 2022 2.166 2.166 2.132 2.141 178,588 -0.03(-1.18%)
Jun 02, 2022 2.166 2.183 2.162 2.166 282,992 +0.00(+0.00%)
Jun 01, 2022 2.200 2.200 2.141 2.166 259,510 +0.00(+0.00%)
May 31, 2022 2.166 2.175 2.158 2.166 497,954 +0.00(+0.00%)
May 27, 2022 2.132 2.166 2.132 2.166 263,946 +0.05(+2.42%)
May 26, 2022 2.081 2.124 2.081 2.115 285,186 +0.04(+2.06%)
May 25, 2022 2.038 2.081 2.038 2.073 284,374 +0.03(+1.67%)
May 24, 2022 2.021 2.047 2.013 2.038 364,078 +0.02(+0.84%)
May 23, 2022 2.021 2.038 2.004 2.021 304,373 +0.03(+1.28%)
May 20, 2022 2.030 2.030 1.992 1.996 310,458 -0.01(-0.43%)
May 19, 2022 1.996 2.027 1.996 2.004 586,882 +0.00(+0.00%)
May 18, 2022 2.021 2.021 1.987 2.004 317,496 -0.02(-0.84%)
May 17, 2022 2.030 2.030 2.004 2.021 331,815 +0.01(+0.42%)
May 16, 2022 2.021 2.030 2.004 2.013 377,505 -0.01(-0.42%)
May 13, 2022 2.030 2.038 2.004 2.021 403,264 +0.01(+0.42%)
May 12, 2022 2.038 2.047 1.992 2.013 629,595 -0.03(-1.67%)
May 11, 2022 2.055 2.081 2.038 2.047 180,040 -0.02(-0.83%)
May 10, 2022 2.055 2.081 2.055 2.064 444,494 +0.01(+0.62%)
May 09, 2022 2.098 2.107 2.047 2.051 509,888 -0.06(-3.02%)
May 06, 2022 2.141 2.141 2.111 2.115 246,325 -0.03(-1.25%)
May 05, 2022 2.193 2.193 2.125 2.142 486,745 -0.03(-1.56%)
May 04, 2022 2.159 2.193 2.142 2.176 371,984 +0.02(+0.78%)
May 03, 2022 2.167 2.184 2.159 2.159 284,102 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.